FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
215.86
-29.31 (-11.95%)
At close: Apr 3, 2025, 4:00 PM
215.93
+0.07 (0.03%)
After-hours: Apr 3, 2025, 4:09 PM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 230.18 | 232.89 | 214.41 | 214.50 | - | -12.51% | 3,548,606 |
| Apr 2, 2025 | 240.55 | 245.72 | 240.33 | 245.17 | 245.17 | 1.32% | 990,882 |
| Apr 1, 2025 | 244.00 | 244.44 | 239.23 | 241.98 | 241.98 | -0.74% | 1,369,845 |
| Mar 31, 2025 | 239.81 | 245.44 | 239.25 | 243.78 | 243.78 | 0.86% | 2,080,727 |
| Mar 28, 2025 | 243.10 | 244.77 | 240.64 | 241.71 | 241.71 | -0.91% | 1,679,844 |
| Mar 27, 2025 | 243.68 | 244.92 | 242.28 | 243.92 | 243.92 | 0.10% | 1,674,358 |
| Mar 26, 2025 | 242.00 | 245.13 | 240.00 | 243.67 | 243.67 | 1.08% | 2,191,544 |
| Mar 25, 2025 | 242.24 | 245.14 | 239.51 | 241.07 | 241.07 | -0.52% | 2,668,977 |
| Mar 24, 2025 | 235.00 | 244.40 | 234.74 | 242.32 | 242.32 | 5.21% | 3,999,047 |
| Mar 21, 2025 | 219.81 | 231.87 | 217.22 | 230.33 | 230.33 | -6.45% | 9,418,186 |
| Mar 20, 2025 | 244.89 | 250.20 | 243.01 | 246.21 | 246.21 | -0.37% | 3,180,148 |
| Mar 19, 2025 | 245.82 | 249.22 | 245.00 | 247.12 | 247.12 | 0.54% | 1,491,355 |
| Mar 18, 2025 | 245.28 | 247.18 | 243.59 | 245.80 | 245.80 | 0.20% | 1,587,681 |
| Mar 17, 2025 | 243.27 | 246.79 | 241.68 | 245.30 | 245.30 | 1.28% | 1,270,068 |
| Mar 14, 2025 | 242.00 | 242.92 | 239.69 | 242.20 | 242.20 | 0.51% | 1,431,766 |
| Mar 13, 2025 | 243.75 | 246.21 | 239.70 | 240.98 | 240.98 | -1.04% | 1,565,459 |
| Mar 12, 2025 | 243.52 | 244.29 | 239.50 | 243.51 | 243.51 | 0.23% | 1,703,233 |
| Mar 11, 2025 | 245.85 | 247.11 | 241.78 | 242.96 | 242.96 | -1.44% | 1,966,073 |
| Mar 10, 2025 | 250.92 | 252.23 | 243.13 | 246.51 | 246.51 | -2.92% | 1,650,188 |
| Mar 7, 2025 | 249.65 | 253.94 | 247.85 | 253.92 | 252.51 | 1.65% | 1,569,475 |
| Mar 6, 2025 | 248.51 | 249.88 | 245.00 | 249.79 | 248.40 | -0.25% | 1,902,720 |
| Mar 5, 2025 | 248.09 | 252.26 | 247.51 | 250.41 | 249.02 | 1.08% | 1,370,556 |
| Mar 4, 2025 | 255.40 | 255.75 | 246.83 | 247.74 | 246.36 | -4.26% | 2,334,524 |
| Mar 3, 2025 | 263.62 | 265.00 | 257.15 | 258.77 | 257.33 | -1.57% | 1,225,714 |
| Feb 28, 2025 | 259.74 | 264.47 | 258.18 | 262.90 | 261.44 | 1.69% | 1,963,352 |
| Feb 27, 2025 | 257.18 | 261.56 | 255.53 | 258.54 | 257.10 | 0.94% | 1,174,743 |
| Feb 26, 2025 | 256.86 | 258.88 | 253.26 | 256.12 | 254.69 | -0.14% | 1,096,600 |
| Feb 25, 2025 | 254.67 | 256.69 | 253.56 | 256.48 | 255.05 | 1.16% | 1,330,390 |
| Feb 24, 2025 | 254.50 | 255.92 | 251.62 | 253.54 | 252.13 | -0.26% | 1,451,615 |
| Feb 21, 2025 | 268.07 | 268.07 | 244.45 | 254.19 | 252.78 | -5.32% | 4,331,309 |
| Feb 20, 2025 | 266.49 | 268.85 | 265.09 | 268.46 | 266.97 | 0.60% | 707,123 |
| Feb 19, 2025 | 266.33 | 268.54 | 264.35 | 266.87 | 265.38 | -0.22% | 957,199 |
| Feb 18, 2025 | 268.95 | 269.44 | 265.46 | 267.45 | 265.96 | -0.12% | 927,785 |
| Feb 14, 2025 | 264.39 | 268.48 | 264.39 | 267.77 | 266.28 | 1.77% | 1,265,262 |
| Feb 13, 2025 | 262.26 | 265.08 | 262.04 | 263.12 | 261.66 | 0.18% | 1,303,508 |
| Feb 12, 2025 | 258.06 | 263.47 | 257.89 | 262.65 | 261.19 | 0.53% | 1,952,800 |
| Feb 11, 2025 | 258.60 | 262.11 | 257.02 | 261.26 | 259.81 | 1.17% | 1,415,065 |
| Feb 10, 2025 | 257.12 | 258.75 | 254.08 | 258.23 | 256.79 | 0.84% | 1,216,439 |
| Feb 7, 2025 | 258.94 | 259.25 | 254.87 | 256.08 | 254.65 | -1.04% | 1,392,936 |
| Feb 6, 2025 | 253.48 | 259.70 | 252.99 | 258.77 | 257.33 | 2.52% | 2,539,796 |
| Feb 5, 2025 | 250.49 | 252.79 | 248.50 | 252.41 | 251.01 | 0.58% | 1,535,366 |
| Feb 4, 2025 | 249.02 | 251.27 | 246.98 | 250.95 | 249.55 | 1.46% | 2,185,720 |
| Feb 3, 2025 | 257.54 | 258.79 | 246.72 | 247.34 | 245.96 | -6.62% | 3,774,703 |
| Jan 31, 2025 | 270.10 | 270.99 | 263.79 | 264.87 | 263.40 | -1.62% | 2,341,601 |
| Jan 30, 2025 | 265.00 | 271.11 | 263.30 | 269.24 | 267.74 | -2.12% | 2,827,618 |
| Jan 29, 2025 | 278.65 | 279.38 | 275.01 | 275.06 | 273.53 | -1.29% | 1,078,367 |
| Jan 28, 2025 | 280.98 | 281.07 | 278.07 | 278.65 | 277.10 | -1.02% | 1,043,326 |
| Jan 27, 2025 | 273.84 | 281.90 | 273.84 | 281.53 | 279.96 | 3.02% | 1,553,087 |
| Jan 24, 2025 | 270.00 | 273.50 | 269.53 | 273.29 | 271.77 | 1.21% | 1,544,752 |
| Jan 23, 2025 | 270.60 | 271.33 | 268.08 | 270.03 | 268.53 | -0.15% | 1,758,793 |